The Chefs Warehouse (NQ: CHEF )

33.47 +0.94 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.97 16.12 15.51 16.00 128,624 +0.49(+3.16%)
Jun 29, 2016 14.91 15.53 14.74 15.51 90,829 +0.80(+5.44%)
Jun 28, 2016 14.61 14.98 14.36 14.71 120,694 +0.17(+1.17%)
Jun 27, 2016 15.27 15.30 14.51 14.54 152,580 -0.97(-6.25%)
Jun 24, 2016 15.15 15.68 14.87 15.51 235,851 -0.31(-1.96%)
Jun 23, 2016 15.34 15.90 15.30 15.82 77,687 +0.60(+3.94%)
Jun 22, 2016 15.54 15.76 15.13 15.22 65,199 -0.25(-1.62%)
Jun 21, 2016 15.42 15.55 15.24 15.47 53,029 +0.11(+0.72%)
Jun 20, 2016 15.81 16.03 15.36 15.36 95,715 -0.21(-1.35%)
Jun 17, 2016 15.30 15.62 15.17 15.57 132,614 +0.27(+1.76%)
Jun 16, 2016 14.93 15.36 14.79 15.30 77,410 +0.21(+1.39%)
Jun 15, 2016 14.90 15.26 14.71 15.09 94,240 +0.15(+1.00%)
Jun 14, 2016 14.79 15.03 14.70 14.94 56,406 +0.12(+0.81%)
Jun 13, 2016 15.13 15.38 14.80 14.82 41,813 -0.41(-2.69%)
Jun 10, 2016 15.47 15.69 15.15 15.23 70,767 -0.45(-2.87%)
Jun 09, 2016 15.72 15.86 15.51 15.68 50,998 -0.15(-0.95%)
Jun 08, 2016 15.57 15.95 15.57 15.83 86,702 +0.15(+0.96%)
Jun 07, 2016 15.80 15.98 15.40 15.68 54,287 -0.10(-0.63%)
Jun 06, 2016 15.36 15.98 14.64 15.78 171,509 +0.31(+2.00%)
Jun 03, 2016 15.85 15.90 15.36 15.47 67,545 -0.48(-3.01%)
Jun 02, 2016 15.54 16.00 15.36 15.95 72,525 +0.32(+2.05%)
Jun 01, 2016 15.18 15.76 15.05 15.63 72,329 +0.45(+2.96%)
May 31, 2016 15.79 15.79 15.18 15.18 139,355 -0.52(-3.31%)
May 27, 2016 15.80 15.70 15.70 15.70 87,700 -0.14(-0.88%)
May 26, 2016 15.86 15.88 15.56 15.84 115,975 -0.03(-0.19%)
May 25, 2016 15.60 16.00 15.57 15.87 106,057 +0.28(+1.80%)
May 24, 2016 15.09 15.79 14.98 15.59 155,887 +0.61(+4.07%)
May 23, 2016 15.16 15.53 14.66 14.98 63,552 -0.21(-1.38%)
May 20, 2016 15.17 15.20 15.03 15.19 61,125 +0.12(+0.80%)
May 19, 2016 15.08 16.32 14.78 15.07 86,018 -0.06(-0.40%)
May 18, 2016 14.94 15.62 14.76 15.13 152,052 +0.15(+1.00%)
May 17, 2016 15.61 15.61 14.85 14.98 145,054 -0.61(-3.91%)
May 16, 2016 15.69 15.91 15.43 15.59 147,354 -0.03(-0.19%)
May 13, 2016 15.55 16.00 15.55 15.62 58,613 -0.25(-1.58%)
May 12, 2016 16.08 16.23 15.76 15.87 99,870 -0.18(-1.12%)
May 11, 2016 16.54 16.67 15.95 16.05 113,147 -0.50(-3.02%)
May 10, 2016 16.96 16.99 16.33 16.55 97,448 -0.43(-2.53%)
May 09, 2016 16.20 17.17 16.20 16.98 259,493 +0.77(+4.75%)
May 06, 2016 15.67 16.34 15.67 16.21 229,570 +0.36(+2.27%)
May 05, 2016 15.84 16.27 15.64 15.85 379,307 -0.01(-0.06%)
May 04, 2016 17.50 17.53 15.38 15.86 691,434 -3.24(-16.96%)
May 03, 2016 19.04 19.43 18.99 19.10 168,071 -0.13(-0.68%)
May 02, 2016 19.39 19.39 19.16 19.23 92,176 -0.04(-0.21%)
Apr 29, 2016 19.23 19.62 19.08 19.27 100,379 +0.02(+0.10%)
Apr 28, 2016 18.86 19.57 18.86 19.25 84,790 -0.07(-0.36%)
Apr 27, 2016 19.20 19.50 19.05 19.32 96,856 +0.11(+0.57%)
Apr 26, 2016 19.14 19.44 18.93 19.21 111,947 +0.03(+0.16%)
Apr 25, 2016 18.59 19.36 18.59 19.18 129,856 +0.33(+1.75%)
Apr 22, 2016 18.66 19.07 18.62 18.85 136,741 +0.15(+0.80%)
Apr 21, 2016 19.79 19.96 18.68 18.70 127,465 -1.17(-5.89%)
Apr 20, 2016 20.23 20.57 18.47 19.87 122,485 -0.42(-2.07%)
Apr 19, 2016 20.07 20.54 20.07 20.29 176,226 +0.11(+0.55%)
Apr 18, 2016 20.00 20.35 19.90 20.18 157,115 +0.04(+0.20%)
Apr 15, 2016 19.79 20.56 19.66 20.14 259,678 +0.23(+1.16%)
Apr 14, 2016 19.88 20.09 19.86 19.91 82,556 -0.37(-1.82%)
Apr 13, 2016 20.11 20.48 19.62 20.28 148,274 +0.27(+1.35%)
Apr 12, 2016 19.99 20.39 19.73 20.01 97,105 -0.02(-0.10%)
Apr 11, 2016 19.79 20.35 19.79 20.03 182,680 +0.24(+1.21%)
Apr 08, 2016 19.72 19.88 19.53 19.79 57,771 +0.20(+1.02%)
Apr 07, 2016 20.01 20.23 19.44 19.59 115,845 -0.61(-3.02%)
Apr 06, 2016 19.94 20.43 19.89 20.20 121,206 +0.28(+1.41%)
Apr 05, 2016 19.90 20.11 19.66 19.92 110,589 -0.19(-0.94%)
Apr 04, 2016 20.19 20.79 19.72 20.11 184,331 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.